La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 341,06 +413,15 (+0,67 %)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00085000 | 2024-05-10 10:52AM EDT | 85.00 | 35.84 | 53.00 | 62.00 | 0.00 | - | - | 2 | 183.96% |
| MRNA240628C00100000 | 2024-05-14 12:08PM EDT | 100.00 | 30.28 | 39.00 | 47.25 | 0.00 | - | 6 | 11 | 78.96% |
| MRNA240628C00110000 | 2024-05-17 12:06PM EDT | 110.00 | 24.99 | 31.50 | 35.65 | 0.00 | - | 1 | 10 | 70.12% |
| MRNA240628C00113000 | 2024-05-15 10:14AM EDT | 113.00 | 16.48 | 28.60 | 35.00 | 0.00 | - | - | 2 | 81.52% |
| MRNA240628C00114000 | 2024-05-17 10:47AM EDT | 114.00 | 20.17 | 27.65 | 33.90 | 0.00 | - | 1 | 1 | 79.03% |
| MRNA240628C00115000 | 2024-05-24 12:22PM EDT | 115.00 | 33.17 | 26.70 | 33.00 | -21.83 | -39.69% | 10 | 5 | 77.73% |
| MRNA240628C00119000 | 2024-05-10 12:20PM EDT | 119.00 | 7.00 | 24.65 | 29.35 | 0.00 | - | - | 1 | 80.81% |
| MRNA240628C00120000 | 2024-05-30 3:36PM EDT | 120.00 | 33.45 | 23.80 | 25.40 | 0.00 | - | 3 | 8 | 64.16% |
| MRNA240628C00121000 | 2024-05-16 1:36PM EDT | 121.00 | 15.06 | 22.90 | 25.60 | 0.00 | - | 5 | 5 | 68.85% |
| MRNA240628C00123000 | 2024-05-28 12:06PM EDT | 123.00 | 29.65 | 21.20 | 23.65 | 0.00 | - | 4 | 5 | 66.06% |
| MRNA240628C00125000 | 2024-05-30 3:36PM EDT | 125.00 | 28.71 | 18.70 | 22.20 | 0.00 | - | 3 | 111 | 61.79% |
| MRNA240628C00126000 | 2024-05-29 9:36AM EDT | 126.00 | 20.80 | 18.70 | 21.35 | 0.00 | - | 1 | 5 | 64.56% |
| MRNA240628C00127000 | 2024-05-31 3:57PM EDT | 127.00 | 18.11 | 17.85 | 20.15 | -14.47 | -44.41% | 4 | 2 | 61.99% |
| MRNA240628C00128000 | 2024-05-31 12:25PM EDT | 128.00 | 18.42 | 17.10 | 21.30 | -3.26 | -15.04% | 1 | 0 | 69.32% |
| MRNA240628C00129000 | 2024-05-20 2:11PM EDT | 129.00 | 15.27 | 16.40 | 19.00 | 0.00 | - | 10 | 11 | 62.88% |
| MRNA240628C00130000 | 2024-05-31 12:23PM EDT | 130.00 | 16.30 | 15.45 | 16.70 | -7.88 | -32.59% | 21 | 22 | 55.48% |
| MRNA240628C00131000 | 2024-05-28 1:44PM EDT | 131.00 | 22.52 | 14.95 | 16.40 | 0.00 | - | 1 | 56 | 57.72% |
| MRNA240628C00132000 | 2024-05-31 2:20PM EDT | 132.00 | 14.33 | 13.75 | 16.65 | +1.58 | +12.39% | 1 | 2 | 59.12% |
| MRNA240628C00133000 | 2024-05-28 12:54PM EDT | 133.00 | 13.58 | 12.75 | 16.00 | -6.12 | -31.07% | 40 | 9 | 57.80% |
| MRNA240628C00134000 | 2024-05-17 12:47PM EDT | 134.00 | 6.40 | 12.95 | 15.35 | 0.00 | - | 1 | 3 | 60.64% |
| MRNA240628C00135000 | 2024-05-31 3:38PM EDT | 135.00 | 12.44 | 11.05 | 14.20 | -7.06 | -36.21% | 3 | 80 | 54.25% |
| MRNA240628C00136000 | 2024-05-21 9:30AM EDT | 136.00 | 10.63 | 11.70 | 12.80 | 0.00 | - | 1 | 7 | 55.81% |
| MRNA240628C00137000 | 2024-05-29 10:46AM EDT | 137.00 | 12.05 | 11.10 | 13.10 | 0.00 | - | 16 | 14 | 58.70% |
| MRNA240628C00138000 | 2024-05-31 1:47PM EDT | 138.00 | 10.73 | 10.55 | 12.55 | -4.44 | -29.27% | 44 | 102 | 58.74% |
| MRNA240628C00139000 | 2024-05-24 3:15PM EDT | 139.00 | 30.82 | 9.90 | 11.20 | 0.00 | - | 1 | 1 | 55.73% |
| MRNA240628C00140000 | 2024-05-31 3:41PM EDT | 140.00 | 9.94 | 9.40 | 10.25 | -6.06 | -37.88% | 140 | 233 | 54.43% |
| MRNA240628C00141000 | 2024-05-22 10:28AM EDT | 141.00 | 16.09 | 8.85 | 10.90 | 0.00 | - | - | 1 | 58.02% |
| MRNA240628C00142000 | 2024-05-31 3:54PM EDT | 142.00 | 8.60 | 6.80 | 10.40 | -0.15 | -1.71% | 3 | 2 | 52.98% |
| MRNA240628C00145000 | 2024-05-31 3:48PM EDT | 145.00 | 7.20 | 6.25 | 7.60 | -4.90 | -40.50% | 20 | 225 | 50.98% |
| MRNA240628C00148000 | 2024-05-31 11:27AM EDT | 148.00 | 6.60 | 4.35 | 6.90 | +0.12 | +1.85% | 3 | 1 | 50.24% |
| MRNA240628C00150000 | 2024-05-31 3:37PM EDT | 150.00 | 5.04 | 4.85 | 6.80 | -5.66 | -52.90% | 47 | 259 | 56.16% |
| MRNA240628C00152500 | 2024-05-31 10:57AM EDT | 152.50 | 4.60 | 2.34 | 4.60 | -4.85 | -51.32% | 6 | 1 | 53.33% |
| MRNA240628C00155000 | 2024-05-31 3:41PM EDT | 155.00 | 4.05 | 2.89 | 5.35 | -3.63 | -47.27% | 58 | 195 | 54.88% |
| MRNA240628C00157500 | 2024-05-31 2:40PM EDT | 157.50 | 2.95 | 1.47 | 3.60 | -3.70 | -55.64% | 11 | 20 | 55.64% |
| MRNA240628C00160000 | 2024-05-31 1:24PM EDT | 160.00 | 2.70 | 1.50 | 3.55 | -3.15 | -53.85% | 10 | 127 | 51.36% |
| MRNA240628C00162500 | 2024-05-31 1:11PM EDT | 162.50 | 2.21 | 1.92 | 2.30 | -1.94 | -46.75% | 5 | 7 | 51.54% |
| MRNA240628C00165000 | 2024-05-31 2:53PM EDT | 165.00 | 1.80 | 1.38 | 2.26 | -2.35 | -56.63% | 318 | 589 | 52.36% |
| MRNA240628C00167500 | 2024-05-31 3:37PM EDT | 167.50 | 1.29 | 1.28 | 1.65 | -2.51 | -66.05% | 2 | 20 | 52.00% |
| MRNA240628C00170000 | 2024-05-31 1:12PM EDT | 170.00 | 1.31 | 0.85 | 1.62 | -1.86 | -58.68% | 12 | 99 | 52.44% |
| MRNA240628C00172500 | 2024-05-31 12:02PM EDT | 172.50 | 1.18 | 0.92 | 1.25 | -1.62 | -57.86% | 1 | 21 | 53.49% |
| MRNA240628C00175000 | 2024-05-31 3:54PM EDT | 175.00 | 0.91 | 0.79 | 1.03 | -1.56 | -63.16% | 60 | 101 | 53.83% |
| MRNA240628C00177500 | 2024-05-31 12:39PM EDT | 177.50 | 0.86 | 0.67 | 1.29 | -0.39 | -31.20% | 7 | 3 | 57.57% |
| MRNA240628C00180000 | 2024-05-31 1:20PM EDT | 180.00 | 0.69 | 0.53 | 0.93 | -1.33 | -65.84% | 37 | 331 | 56.18% |
| MRNA240628C00185000 | 2024-05-30 3:51PM EDT | 185.00 | 1.25 | 0.34 | 0.87 | 0.00 | - | 101 | 120 | 58.64% |
| MRNA240628C00190000 | 2024-05-28 9:33AM EDT | 190.00 | 2.60 | 0.01 | 1.20 | 0.00 | - | 5 | 19 | 63.18% |
| MRNA240628C00195000 | 2024-05-31 11:27AM EDT | 195.00 | 0.56 | 0.20 | 1.12 | -0.18 | -24.32% | 2 | 7 | 68.75% |
| MRNA240628C00200000 | 2024-05-31 1:57PM EDT | 200.00 | 0.30 | 0.10 | 0.90 | -1.23 | -80.39% | 25 | 248 | 69.19% |
| MRNA240628C00205000 | 2024-05-28 10:51AM EDT | 205.00 | 0.61 | 0.00 | 0.86 | 0.00 | - | 6 | 9 | 71.19% |
| MRNA240628C00210000 | 2024-05-31 10:19AM EDT | 210.00 | 0.35 | 0.00 | 0.98 | -1.16 | -76.82% | 2 | 10 | 76.66% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00085000 | 2024-05-24 2:10PM EDT | 85.00 | 0.10 | 0.03 | 0.88 | 0.00 | - | 1 | 1 | 104.00% |
| MRNA240628P00090000 | 2024-05-13 3:12PM EDT | 90.00 | 0.26 | 0.00 | 0.91 | 0.00 | - | 4 | 0 | 93.99% |
| MRNA240628P00095000 | 2024-05-28 9:54AM EDT | 95.00 | 1.95 | 0.00 | 0.97 | 0.00 | - | 3 | 6 | 85.50% |
| MRNA240628P00100000 | 2024-05-29 3:20PM EDT | 100.00 | 0.27 | 0.15 | 0.64 | 0.00 | - | 4 | 26 | 73.34% |
| MRNA240628P00105000 | 2024-05-28 9:54AM EDT | 105.00 | 1.58 | 0.01 | 0.96 | 0.00 | - | 1 | 25 | 67.43% |
| MRNA240628P00110000 | 2024-05-31 3:35PM EDT | 110.00 | 0.48 | 0.34 | 0.58 | -0.04 | -7.69% | 5 | 32 | 58.20% |
| MRNA240628P00111000 | 2024-05-30 3:44PM EDT | 111.00 | 0.53 | 0.44 | 0.61 | 0.00 | - | 4 | 4 | 58.15% |
| MRNA240628P00112000 | 2024-05-29 12:18PM EDT | 112.00 | 0.61 | 0.29 | 1.30 | 0.00 | - | 2 | 2 | 62.18% |
| MRNA240628P00113000 | 2024-05-20 9:44AM EDT | 113.00 | 1.04 | 0.16 | 1.09 | 0.00 | - | 1 | 1 | 56.98% |
| MRNA240628P00114000 | 2024-05-31 3:35PM EDT | 114.00 | 0.68 | 0.63 | 1.24 | -0.46 | -40.35% | 4 | 7 | 61.06% |
| MRNA240628P00115000 | 2024-05-31 2:53PM EDT | 115.00 | 0.76 | 0.58 | 0.84 | -0.08 | -9.52% | 299 | 58 | 55.23% |
| MRNA240628P00116000 | 2024-05-28 12:09PM EDT | 116.00 | 0.83 | 0.56 | 1.57 | 0.00 | - | 4 | 4 | 59.45% |
| MRNA240628P00117000 | 2024-05-24 1:20PM EDT | 117.00 | 0.54 | 0.84 | 1.44 | 0.00 | - | 1 | 2 | 58.69% |
| MRNA240628P00118000 | 2024-05-31 12:19PM EDT | 118.00 | 1.13 | 0.61 | 1.38 | +0.97 | +606.25% | 26 | 14 | 54.66% |
| MRNA240628P00119000 | 2024-05-31 12:19PM EDT | 119.00 | 1.17 | 0.78 | 1.82 | +0.36 | +44.44% | 302 | 5 | 57.13% |
| MRNA240628P00120000 | 2024-05-31 3:58PM EDT | 120.00 | 1.12 | 1.15 | 1.32 | +0.29 | +34.94% | 68 | 118 | 54.35% |
| MRNA240628P00121000 | 2024-05-31 12:19PM EDT | 121.00 | 1.41 | 1.23 | 1.56 | +0.66 | +88.00% | 21 | 5 | 54.49% |
| MRNA240628P00123000 | 2024-05-29 9:40AM EDT | 123.00 | 2.00 | 1.37 | 2.03 | 0.00 | - | 1 | 20 | 54.10% |
| MRNA240628P00124000 | 2024-05-28 11:04AM EDT | 124.00 | 1.23 | 1.66 | 1.95 | 0.00 | - | 4 | 12 | 53.22% |
| MRNA240628P00125000 | 2024-05-31 3:26PM EDT | 125.00 | 2.07 | 1.79 | 2.10 | +0.47 | +29.37% | 786 | 1,026 | 52.61% |
| MRNA240628P00126000 | 2024-05-31 11:31AM EDT | 126.00 | 1.37 | 1.73 | 2.57 | -1.13 | -45.20% | 2 | 20 | 52.55% |
| MRNA240628P00128000 | 2024-05-28 9:47AM EDT | 128.00 | 1.38 | 2.35 | 2.73 | 0.00 | - | 3 | 102 | 51.83% |
| MRNA240628P00129000 | 2024-05-23 11:36AM EDT | 129.00 | 0.97 | 2.55 | 3.00 | 0.00 | - | - | 1 | 51.64% |
| MRNA240628P00130000 | 2024-05-31 3:40PM EDT | 130.00 | 3.10 | 2.58 | 3.25 | +1.22 | +64.89% | 104 | 210 | 50.54% |
| MRNA240628P00131000 | 2024-05-28 10:48AM EDT | 131.00 | 2.15 | 2.90 | 6.85 | 0.00 | - | 10 | 280 | 63.38% |
| MRNA240628P00132000 | 2024-05-29 2:05PM EDT | 132.00 | 3.00 | 2.10 | 3.95 | 0.00 | - | 2 | 2 | 53.89% |
| MRNA240628P00134000 | 2024-05-31 3:02PM EDT | 134.00 | 4.90 | 3.85 | 4.45 | +1.40 | +40.00% | 1 | 1 | 50.32% |
| MRNA240628P00135000 | 2024-05-31 3:57PM EDT | 135.00 | 4.90 | 3.50 | 5.00 | -0.30 | -5.77% | 753 | 73 | 53.74% |
| MRNA240628P00136000 | 2024-05-23 1:39PM EDT | 136.00 | 1.86 | 4.65 | 6.45 | 0.00 | - | - | 31 | 54.80% |
| MRNA240628P00137000 | 2024-05-29 3:13PM EDT | 137.00 | 4.12 | 4.90 | 5.55 | 0.00 | - | 5 | 8 | 51.99% |
| MRNA240628P00138000 | 2024-05-29 11:21AM EDT | 138.00 | 5.48 | 5.10 | 6.00 | 0.00 | - | 2 | 4 | 52.12% |
| MRNA240628P00139000 | 2024-05-29 11:20AM EDT | 139.00 | 5.82 | 5.95 | 7.40 | 0.00 | - | 15 | 12 | 53.60% |
| MRNA240628P00140000 | 2024-05-31 3:00PM EDT | 140.00 | 7.30 | 5.15 | 6.90 | +3.14 | +75.48% | 3 | 136 | 52.01% |
| MRNA240628P00141000 | 2024-05-31 2:04PM EDT | 141.00 | 7.55 | 5.50 | 11.45 | +1.55 | +25.83% | 3 | 2 | 58.98% |
| MRNA240628P00142000 | 2024-05-31 3:28PM EDT | 142.00 | 8.00 | 6.45 | 9.25 | +3.57 | +80.59% | 3 | 10 | 51.71% |
| MRNA240628P00145000 | 2024-05-30 10:50AM EDT | 145.00 | 9.20 | 8.85 | 9.45 | +1.32 | +16.75% | 5 | 148 | 51.45% |
| MRNA240628P00148000 | 2024-05-31 11:14AM EDT | 148.00 | 8.00 | 10.70 | 12.55 | +1.90 | +31.15% | 1 | 0 | 53.81% |
| MRNA240628P00150000 | 2024-05-31 10:59AM EDT | 150.00 | 6.76 | 11.90 | 12.75 | -0.84 | -11.05% | 1 | 276 | 52.72% |
| MRNA240628P00152500 | 2024-05-31 12:54PM EDT | 152.50 | 13.65 | 13.30 | 14.95 | +4.04 | +42.04% | 3 | 11 | 50.42% |
| MRNA240628P00155000 | 2024-05-31 10:59AM EDT | 155.00 | 8.00 | 13.85 | 16.90 | -6.05 | -43.06% | 2 | 20 | 57.23% |
| MRNA240628P00157500 | 2024-05-28 1:49PM EDT | 157.50 | 13.14 | 16.60 | 19.60 | 0.00 | - | 1 | 2 | 52.25% |
| MRNA240628P00160000 | 2024-05-31 2:57PM EDT | 160.00 | 21.18 | 18.90 | 21.65 | +5.44 | +34.56% | 1 | 16 | 53.83% |
| MRNA240628P00162500 | 2024-05-28 3:06PM EDT | 162.50 | 16.16 | 19.70 | 22.90 | 0.00 | - | 17 | 17 | 58.79% |
| MRNA240628P00165000 | 2024-05-28 10:44AM EDT | 165.00 | 17.00 | 22.10 | 25.95 | 0.00 | - | 102 | 98 | 67.14% |
| MRNA240628P00170000 | 2024-05-29 10:06AM EDT | 170.00 | 26.70 | 27.15 | 32.65 | 0.00 | - | 1 | 4 | 65.22% |
